Skip to main content

Digimarc Corp (NQ: DMRC )

27.18 +0.16 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.19 17.52 16.70 17.19 183,400 -0.13(-0.75%)
May 28, 2020 18.33 18.60 17.32 17.32 95,775 -0.79(-4.36%)
May 27, 2020 18.03 18.22 16.82 18.11 93,778 +0.48(+2.72%)
May 26, 2020 16.93 17.97 16.34 17.63 144,752 +1.46(+9.03%)
May 22, 2020 15.86 16.42 15.71 16.17 83,000 +0.45(+2.86%)
May 21, 2020 16.25 16.33 15.21 15.72 74,609 -0.57(-3.50%)
May 20, 2020 15.79 16.60 15.51 16.29 80,345 +0.89(+5.78%)
May 19, 2020 16.39 16.39 15.36 15.40 86,640 -1.15(-6.95%)
May 18, 2020 16.25 17.00 15.99 16.55 139,185 +0.94(+6.02%)
May 15, 2020 14.13 15.86 13.82 15.61 198,300 +1.38(+9.70%)
May 14, 2020 13.72 14.61 13.11 14.23 134,940 +0.17(+1.21%)
May 13, 2020 15.64 15.64 13.95 14.06 119,783 -1.77(-11.18%)
May 12, 2020 16.31 16.41 15.81 15.83 86,293 -0.44(-2.70%)
May 11, 2020 16.50 16.61 15.87 16.27 117,593 -0.50(-2.98%)
May 08, 2020 16.42 17.30 16.02 16.77 137,700 +0.76(+4.75%)
May 07, 2020 15.75 16.72 15.68 16.01 98,479 +0.46(+2.96%)
May 06, 2020 15.86 16.34 15.49 15.55 75,649 -0.26(-1.64%)
May 05, 2020 16.91 17.18 15.73 15.81 98,916 -0.69(-4.18%)
May 04, 2020 15.83 16.55 15.64 16.50 88,996 +0.60(+3.77%)
May 01, 2020 16.18 16.42 15.23 15.90 161,700 -0.85(-5.07%)
Apr 30, 2020 18.00 18.00 15.01 16.75 357,266 -1.89(-10.14%)
Apr 29, 2020 17.40 19.56 17.07 18.64 183,675 +1.87(+11.15%)
Apr 28, 2020 16.93 16.93 15.91 16.77 151,587 +0.32(+1.95%)
Apr 27, 2020 15.82 17.48 15.78 16.45 156,767 +0.82(+5.25%)
Apr 24, 2020 15.81 15.91 14.65 15.63 89,900 -0.13(-0.82%)
Apr 23, 2020 15.66 16.14 15.22 15.76 85,054 +0.27(+1.74%)
Apr 22, 2020 15.55 16.24 15.29 15.49 119,526 +0.38(+2.51%)
Apr 21, 2020 13.89 15.35 13.61 15.11 109,024 +0.75(+5.22%)
Apr 20, 2020 15.04 15.70 14.24 14.36 138,297 -0.85(-5.59%)
Apr 17, 2020 13.91 15.57 13.59 15.21 110,600 +1.83(+13.68%)
Apr 16, 2020 13.75 14.06 12.80 13.38 69,486 -0.16(-1.18%)
Apr 15, 2020 13.50 13.81 12.98 13.54 75,584 -0.41(-2.94%)
Apr 14, 2020 14.82 15.35 13.83 13.95 69,127 -0.41(-2.86%)
Apr 13, 2020 14.45 14.45 13.51 14.36 64,332 -0.03(-0.21%)
Apr 09, 2020 13.64 14.63 13.19 14.39 84,600 +1.22(+9.26%)
Apr 08, 2020 13.07 13.49 12.95 13.17 75,175 +0.50(+3.95%)
Apr 07, 2020 14.09 14.46 12.32 12.67 95,317 -0.72(-5.38%)
Apr 06, 2020 12.78 13.47 12.60 13.39 193,069 +1.29(+10.66%)
Apr 03, 2020 12.33 12.74 11.56 12.10 101,900 -0.19(-1.55%)
Apr 02, 2020 11.86 12.69 11.67 12.29 89,843 +0.59(+5.04%)
Apr 01, 2020 12.54 13.12 11.63 11.70 120,375 -1.35(-10.34%)
Mar 31, 2020 13.17 14.12 12.58 13.05 114,718 +0.01(+0.08%)
Mar 30, 2020 12.68 13.68 12.68 13.04 88,516 +0.38(+3.00%)
Mar 27, 2020 14.04 14.07 12.51 12.66 166,800 -2.04(-13.88%)
Mar 26, 2020 13.26 14.75 13.21 14.70 140,286 +1.65(+12.64%)
Mar 25, 2020 12.19 13.78 11.87 13.05 123,004 +0.97(+8.03%)
Mar 24, 2020 11.42 13.01 11.42 12.08 158,552 +1.41(+13.21%)
Mar 23, 2020 10.50 11.27 10.02 10.67 174,699 -0.82(-7.14%)
Mar 20, 2020 12.37 12.54 10.97 11.49 226,100 -0.76(-6.20%)
Mar 19, 2020 10.04 12.35 9.920 12.25 194,435 +2.23(+22.26%)
Mar 18, 2020 10.87 11.47 10.00 10.02 442,450 -1.34(-11.80%)
Mar 17, 2020 10.94 12.37 10.55 11.36 302,658 +0.85(+8.09%)
Mar 16, 2020 10.37 11.51 10.27 10.51 326,802 -1.07(-9.24%)
Mar 13, 2020 11.75 12.80 11.13 11.58 337,000 +0.80(+7.42%)
Mar 12, 2020 15.02 15.80 10.77 10.78 304,128 -5.75(-34.79%)
Mar 11, 2020 17.50 17.67 16.34 16.53 137,141 -1.31(-7.34%)
Mar 10, 2020 18.56 18.56 16.75 17.84 193,204 +0.34(+1.94%)
Mar 09, 2020 18.41 19.31 17.46 17.50 108,618 -2.63(-13.07%)
Mar 06, 2020 19.82 20.89 19.20 20.13 116,100 -0.55(-2.66%)
Mar 05, 2020 21.34 22.02 20.50 20.68 124,222 -1.25(-5.70%)
Mar 04, 2020 21.41 22.77 21.15 21.93 136,911 +1.15(+5.53%)
Mar 03, 2020 21.00 22.73 20.51 20.78 150,360 -0.06(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.